致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 13.53 | 13.61 | 0.07 | 0.52% | 13.52 | 13.63 | 49836 | 6775 | 0.66% |
| 2025-10-30 | 13.62 | 13.54 | -0.08 | -0.59% | 13.53 | 13.62 | 51507 | 6984 | 0.68% |
| 2025-10-29 | 13.58 | 13.62 | 0.03 | 0.22% | 13.55 | 13.62 | 54698 | 7428 | 0.72% |
| 2025-10-28 | 13.71 | 13.59 | -0.11 | -0.80% | 13.57 | 13.71 | 91075 | 12403 | 1.20% |
| 2025-10-27 | 13.66 | 13.70 | -0.31 | -2.21% | 13.50 | 13.73 | 170288 | 23225 | 2.25% |
| 2025-10-24 | 14.12 | 14.01 | -0.11 | -0.78% | 14.00 | 14.13 | 75273 | 10568 | 0.99% |
| 2025-10-23 | 14.22 | 14.12 | -0.05 | -0.35% | 14.01 | 14.23 | 77211 | 10868 | 1.02% |
| 2025-10-22 | 14.17 | 14.17 | 0.00 | 0.00% | 14.12 | 14.33 | 92956 | 13227 | 1.23% |
| 2025-10-21 | 14.15 | 14.17 | -0.02 | -0.14% | 14.09 | 14.21 | 81891 | 11589 | 1.08% |
| 2025-10-20 | 14.35 | 14.19 | -0.05 | -0.35% | 14.14 | 14.40 | 120758 | 17187 | 1.60% |
| 2025-10-17 | 14.13 | 14.24 | 0.11 | 0.78% | 14.08 | 14.46 | 279060 | 40012 | 3.69% |
| 2025-10-16 | 14.04 | 14.13 | 0.06 | 0.43% | 13.96 | 14.17 | 96406 | 13572 | 1.27% |
| 2025-10-15 | 14.06 | 14.07 | 0.04 | 0.29% | 13.95 | 14.12 | 56420 | 7935 | 0.75% |
| 2025-10-14 | 14.00 | 14.03 | 0.02 | 0.14% | 13.98 | 14.12 | 67648 | 9502 | 0.89% |
| 2025-10-13 | 13.85 | 14.01 | -0.07 | -0.50% | 13.80 | 14.02 | 69288 | 9655 | 0.92% |
| 2025-10-10 | 13.99 | 14.08 | 0.08 | 0.57% | 13.94 | 14.14 | 71758 | 10094 | 0.95% |
| 2025-10-09 | 13.86 | 14.00 | 0.04 | 0.29% | 13.85 | 14.02 | 55624 | 7765 | 0.73% |
| 2025-09-30 | 14.08 | 13.96 | -0.07 | -0.50% | 13.96 | 14.08 | 51840 | 7251 | 0.68% |
| 2025-09-29 | 13.89 | 14.03 | 0.14 | 1.01% | 13.78 | 14.03 | 68090 | 9473 | 0.90% |
| 2025-09-26 | 14.02 | 13.89 | -0.14 | -1.00% | 13.85 | 14.02 | 82095 | 11418 | 1.08% |
| 2025-09-25 | 14.10 | 14.03 | -0.06 | -0.43% | 14.02 | 14.11 | 55260 | 7770 | 0.73% |
| 2025-09-24 | 14.08 | 14.09 | 0.02 | 0.14% | 14.00 | 14.11 | 76492 | 10752 | 1.01% |
| 2025-09-23 | 14.21 | 14.07 | -0.11 | -0.78% | 14.03 | 14.21 | 84275 | 11876 | 1.11% |
| 2025-09-22 | 14.20 | 14.18 | 0.07 | 0.50% | 14.14 | 14.38 | 88696 | 12654 | 1.17% |
| 2025-09-19 | 14.20 | 14.11 | -0.10 | -0.70% | 14.05 | 14.21 | 78574 | 11098 | 1.04% |
| 2025-09-18 | 14.19 | 14.21 | 0.02 | 0.14% | 14.16 | 14.45 | 123667 | 17614 | 1.63% |
| 2025-09-17 | 14.24 | 14.19 | -0.06 | -0.42% | 14.15 | 14.28 | 57334 | 8141 | 0.76% |
| 2025-09-16 | 14.27 | 14.25 | 0.00 | 0.00% | 14.14 | 14.27 | 71682 | 10178 | 0.95% |
| 2025-09-15 | 14.30 | 14.25 | -0.05 | -0.35% | 14.20 | 14.30 | 64375 | 9165 | 0.85% |
| 2025-09-12 | 14.41 | 14.30 | -0.15 | -1.04% | 14.26 | 14.41 | 90577 | 12986 | 1.20% |
| 2025-09-11 | 14.38 | 14.45 | -0.02 | -0.14% | 14.19 | 14.46 | 166469 | 23817 | 2.20% |
| 2025-09-10 | 14.23 | 14.47 | 0.25 | 1.76% | 14.20 | 14.57 | 183542 | 26423 | 2.42% |
| 2025-09-09 | 14.27 | 14.22 | -0.05 | -0.35% | 14.17 | 14.29 | 91611 | 13021 | 1.21% |
| 2025-09-08 | 14.14 | 14.27 | 0.11 | 0.78% | 14.07 | 14.30 | 131707 | 18695 | 1.74% |
| 2025-09-05 | 14.06 | 14.16 | 0.09 | 0.64% | 14.00 | 14.16 | 100921 | 14209 | 1.33% |
| 2025-09-04 | 14.17 | 14.07 | -0.01 | -0.07% | 13.97 | 14.23 | 129536 | 18281 | 1.71% |
| 2025-09-03 | 14.12 | 14.08 | -0.04 | -0.28% | 14.05 | 14.20 | 99936 | 14120 | 1.32% |
| 2025-09-02 | 14.26 | 14.12 | -0.14 | -0.98% | 14.03 | 14.30 | 144443 | 20439 | 1.91% |
| 2025-09-01 | 14.26 | 14.26 | -0.06 | -0.42% | 14.18 | 14.31 | 156032 | 22182 | 2.06% |
| 2025-08-29 | 14.35 | 14.32 | -0.03 | -0.21% | 14.25 | 14.41 | 146412 | 20974 | 1.93% |
| 2025-08-28 | 14.45 | 14.35 | -0.10 | -0.69% | 14.13 | 14.54 | 239923 | 34453 | 3.17% |
| 2025-08-27 | 14.88 | 14.45 | -0.44 | -2.96% | 14.42 | 14.88 | 300251 | 43995 | 3.97% |
| 2025-08-26 | 14.48 | 14.89 | 0.41 | 2.83% | 14.42 | 14.98 | 434965 | 63980 | 5.75% |
| 2025-08-25 | 14.40 | 14.48 | 0.09 | 0.63% | 14.35 | 14.54 | 305539 | 44174 | 4.04% |
| 2025-08-22 | 14.46 | 14.39 | -0.07 | -0.48% | 14.25 | 14.49 | 233856 | 33492 | 3.09% |
| 2025-08-21 | 14.49 | 14.46 | -0.01 | -0.07% | 14.37 | 14.54 | 225129 | 32584 | 2.97% |
| 2025-08-20 | 14.60 | 14.47 | -0.12 | -0.82% | 14.29 | 14.61 | 255999 | 36895 | 3.38% |
| 2025-08-19 | 14.70 | 14.59 | -0.10 | -0.68% | 14.57 | 14.78 | 203967 | 29937 | 2.69% |
| 2025-08-18 | 14.58 | 14.69 | 0.12 | 0.82% | 14.55 | 14.79 | 202135 | 29730 | 2.67% |
| 2025-08-15 | 14.51 | 14.57 | 0.04 | 0.28% | 14.42 | 14.58 | 100431 | 14560 | 1.33% |
| 2025-08-14 | 14.57 | 14.53 | -0.04 | -0.27% | 14.47 | 14.66 | 117807 | 17129 | 1.56% |
| 2025-08-13 | 14.64 | 14.57 | -0.10 | -0.68% | 14.45 | 14.66 | 150779 | 21920 | 1.99% |
| 2025-08-12 | 14.64 | 14.67 | 0.03 | 0.20% | 14.62 | 14.85 | 127542 | 18769 | 1.68% |
| 2025-08-11 | 14.58 | 14.64 | 0.07 | 0.48% | 14.51 | 14.65 | 86099 | 12565 | 1.14% |
| 2025-08-08 | 14.50 | 14.57 | 0.04 | 0.28% | 14.45 | 14.61 | 88701 | 12892 | 1.17% |
| 2025-08-07 | 14.58 | 14.53 | -0.08 | -0.55% | 14.46 | 14.64 | 125844 | 18272 | 1.66% |
| 2025-08-06 | 14.76 | 14.61 | -0.14 | -0.95% | 14.54 | 14.79 | 161660 | 23638 | 2.14% |
| 2025-08-05 | 14.86 | 14.75 | -0.17 | -1.14% | 14.67 | 14.90 | 132770 | 19594 | 1.75% |
| 2025-08-04 | 14.95 | 14.92 | 0.07 | 0.47% | 14.67 | 15.08 | 189814 | 28175 | 2.51% |
| 2025-08-01 | 14.60 | 14.85 | 0.21 | 1.43% | 14.54 | 14.95 | 191095 | 28382 | 2.52% |
| 2025-07-31 | 14.69 | 14.64 | -0.10 | -0.68% | 14.53 | 14.96 | 184423 | 27038 | 2.44% |
| 2025-07-30 | 14.55 | 14.74 | 0.24 | 1.66% | 14.41 | 14.98 | 262342 | 38664 | 3.47% |
| 2025-07-29 | 14.70 | 14.80 | 0.14 | 0.95% | 14.55 | 14.86 | 133030 | 19555 | 1.76% |
| 2025-07-28 | 14.76 | 14.66 | -0.10 | -0.68% | 14.61 | 14.83 | 113270 | 16642 | 1.50% |
| 2025-07-25 | 14.88 | 14.76 | -0.12 | -0.81% | 14.75 | 15.03 | 152385 | 22658 | 2.01% |
| 2025-07-24 | 14.69 | 14.88 | 0.24 | 1.64% | 14.67 | 14.88 | 142350 | 21072 | 1.88% |